Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3,610.00 | 3,620.00 | 3,360.00 | 3,500.00 | 3,500.00 | 21,800 |
| 2025-08-13 | 3,720.00 | 3,730.00 | 3,160.00 | 3,610.00 | 3,610.00 | 20,600 |
| 2025-08-12 | 3,690.00 | 4,350.00 | 3,690.00 | 3,710.00 | 3,710.00 | 142,800 |
| 2025-08-11 | 2,940.00 | 3,670.00 | 2,790.00 | 3,660.00 | 3,660.00 | 74,900 |
| 2025-08-08 | 2,970.00 | 3,680.00 | 2,940.00 | 2,940.00 | 2,940.00 | 12,300 |
| 2025-08-07 | 3,190.00 | 3,190.00 | 2,750.00 | 2,980.00 | 2,980.00 | 9,500 |
| 2025-08-06 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 3,190.00 | 500 |
| 2025-08-05 | 3,230.00 | 3,280.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,000 |
| 2025-08-04 | 3,340.00 | 3,390.00 | 3,230.00 | 3,230.00 | 3,230.00 | 5,000 |
| 2025-08-01 | 3,440.00 | 3,440.00 | 3,200.00 | 3,340.00 | 3,340.00 | 2,600 |
| 2025-07-31 | 3,680.00 | 3,680.00 | 3,160.00 | 3,300.00 | 3,300.00 | 9,300 |
| 2025-07-30 | 3,640.00 | 3,710.00 | 3,590.00 | 3,630.00 | 3,630.00 | 8,700 |
| 2025-07-29 | 3,820.00 | 3,820.00 | 3,620.00 | 3,630.00 | 3,630.00 | 18,700 |
| 2025-07-28 | 3,940.00 | 3,940.00 | 3,480.00 | 3,720.00 | 3,720.00 | 47,100 |
| 2025-07-25 | 3,890.00 | 4,770.00 | 3,790.00 | 3,840.00 | 3,840.00 | 256,600 |
| 2025-07-24 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0 |
| 2025-07-23 | 3,270.00 | 4,080.00 | 3,040.00 | 3,890.00 | 3,890.00 | 590,700 |
| 2025-07-22 | 3,200.00 | 3,500.00 | 3,020.00 | 3,270.00 | 3,270.00 | 290,900 |
| 2025-07-21 | 2,800.00 | 3,500.00 | 2,700.00 | 2,930.00 | 2,930.00 | 179,500 |
| 2025-07-18 | 2,480.00 | 2,980.00 | 2,480.00 | 2,810.00 | 2,810.00 | 97,300 |
| 2025-07-17 | 2,350.00 | 2,850.00 | 2,350.00 | 2,600.00 | 2,600.00 | 89,200 |
| 2025-07-16 | 2,260.00 | 2,600.00 | 2,170.00 | 2,450.00 | 2,450.00 | 48,400 |
| 2025-07-15 | 2,350.00 | 2,540.00 | 2,000.00 | 2,330.00 | 2,330.00 | 66,100 |
| 2025-07-14 | 2,340.00 | 2,830.00 | 2,340.00 | 2,350.00 | 2,350.00 | 37,100 |
| 2025-07-11 | 2,250.00 | 2,690.00 | 2,210.00 | 2,350.00 | 2,350.00 | 22,600 |
| 2025-07-10 | 2,400.00 | 3,000.00 | 2,220.00 | 2,350.00 | 2,350.00 | 48,800 |
| 2025-07-09 | 2,970.00 | 2,980.00 | 2,400.00 | 2,500.00 | 2,500.00 | 176,500 |
| 2025-07-08 | 1,905.00 | 2,390.00 | 1,905.00 | 2,390.00 | 2,390.00 | 152,000 |
| 2025-07-07 | 1,855.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,915.00 | 61,000 |
| 2025-07-04 | 1,850.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,855.00 | 71,400 |
| 2025-07-03 | 1,895.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,895.00 | 53,600 |
| 2025-07-02 | 1,905.00 | 1,945.00 | 1,800.00 | 1,900.00 | 1,900.00 | 88,300 |
| 2025-07-01 | 1,930.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | 81,900 |
| 2025-06-30 | 1,940.00 | 1,940.00 | 1,860.00 | 1,935.00 | 1,935.00 | 68,700 |
| 2025-06-26 | 1,925.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 95,800 |
| 2025-06-25 | 1,940.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | 68,400 |
| 2025-06-24 | 1,960.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,912.00 | 108,300 |
| 2025-06-23 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,926.78 | 68,100 |
| 2025-06-20 | 1,955.00 | 1,995.00 | 1,955.00 | 1,960.00 | 1,931.71 | 73,000 |
| 2025-06-19 | 1,980.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,931.71 | 70,100 |
| 2025-06-18 | 1,945.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,951.42 | 90,200 |
| 2025-06-17 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,912.00 | 83,000 |
| 2025-06-16 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,912.00 | 71,100 |
| 2025-06-13 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,926.78 | 71,100 |
| 2025-06-12 | 1,960.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,912.00 | 76,000 |
| 2025-06-11 | 1,960.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,931.71 | 87,000 |
| 2025-06-10 | 1,980.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,931.71 | 76,100 |
| 2025-06-05 | 1,970.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,951.42 | 74,500 |
| 2025-06-04 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,020.41 | 88,200 |
| 2025-06-03 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,971.13 | 62,800 |
| 2025-06-02 | 1,975.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,980.99 | 80,600 |
| 2025-05-28 | 1,980.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,946.49 | 69,300 |
| 2025-05-27 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,951.42 | 56,000 |
| 2025-05-26 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,980.99 | 61,100 |
| 2025-05-23 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 1,990.85 | 700 |
| 2025-05-22 | 1,980.00 | 2,040.00 | 1,945.00 | 2,040.00 | 2,010.56 | 56,000 |
| 2025-05-21 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,980.99 | 72,800 |
| 2025-05-20 | 2,010.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,980.99 | 63,600 |
| 2025-05-19 | 1,940.00 | 2,010.00 | 1,935.00 | 2,010.00 | 1,980.99 | 100,900 |
| 2025-05-16 | 1,945.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,916.93 | 66,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 28.0000 IDR |
| 2024-06-26 | 3.0000 IDR |
| 2023-06-06 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.